Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 14.71 | 14.87 | 14.26 | 14.26 | 1,510,122 | -0.93(-6.12%) |
Apr 29, 2024 | 15.20 | 15.65 | 15.00 | 15.19 | 1,494,708 | -0.01(-0.07%) |
Apr 26, 2024 | 15.18 | 16.07 | 14.99 | 15.20 | 2,138,505 | +0.42(+2.84%) |
Apr 25, 2024 | 14.36 | 14.85 | 14.24 | 14.78 | 1,604,303 | +0.44(+3.07%) |
Apr 24, 2024 | 14.32 | 14.45 | 14.29 | 14.34 | 780,290 | -0.11(-0.76%) |
Apr 23, 2024 | 14.16 | 14.47 | 14.08 | 14.45 | 1,218,217 | +0.14(+0.98%) |
Apr 22, 2024 | 14.40 | 14.73 | 14.23 | 14.31 | 1,714,209 | -0.73(-4.85%) |
Apr 19, 2024 | 14.87 | 15.13 | 14.84 | 15.04 | 2,372,784 | +0.14(+0.94%) |
Apr 18, 2024 | 15.15 | 15.26 | 14.80 | 14.90 | 836,544 | -0.06(-0.40%) |
Apr 17, 2024 | 15.17 | 15.44 | 14.87 | 14.96 | 1,306,512 | -0.10(-0.66%) |
Apr 16, 2024 | 14.90 | 15.21 | 14.68 | 15.06 | 1,314,331 | -0.04(-0.26%) |
Apr 15, 2024 | 15.26 | 15.31 | 14.81 | 15.10 | 1,630,331 | -0.04(-0.26%) |
Apr 12, 2024 | 15.84 | 16.01 | 14.91 | 15.14 | 2,677,461 | -0.46(-2.95%) |
Apr 11, 2024 | 15.39 | 15.63 | 15.09 | 15.60 | 1,759,380 | +0.30(+1.96%) |
Apr 10, 2024 | 15.09 | 15.52 | 14.88 | 15.30 | 1,448,992 | -0.36(-2.30%) |
Apr 09, 2024 | 15.38 | 15.73 | 15.30 | 15.66 | 2,887,540 | +0.59(+3.92%) |
Apr 08, 2024 | 15.28 | 15.38 | 14.96 | 15.07 | 2,413,023 | -0.05(-0.33%) |
Apr 05, 2024 | 14.76 | 15.18 | 14.55 | 15.12 | 3,308,624 | +0.39(+2.65%) |
Apr 04, 2024 | 14.92 | 15.03 | 14.71 | 14.73 | 3,057,925 | -0.29(-1.93%) |
Apr 03, 2024 | 14.81 | 15.16 | 14.76 | 15.02 | 1,883,184 | +0.25(+1.69%) |
Apr 02, 2024 | 14.60 | 14.89 | 14.54 | 14.77 | 3,247,117 | +0.39(+2.71%) |
Apr 01, 2024 | 14.48 | 14.60 | 14.18 | 14.38 | 1,611,092 | +0.31(+2.20%) |
Mar 28, 2024 | 14.10 | 14.07 | 14.07 | 14.07 | 2,600,302 | +0.10(+0.72%) |
Mar 27, 2024 | 13.66 | 14.04 | 13.55 | 13.97 | 1,455,035 | +0.38(+2.80%) |
Mar 26, 2024 | 13.73 | 13.73 | 13.43 | 13.59 | 1,192,480 | +0.10(+0.74%) |
Mar 25, 2024 | 13.56 | 13.95 | 13.42 | 13.49 | 1,490,874 | +0.08(+0.60%) |
Mar 22, 2024 | 13.21 | 13.47 | 13.12 | 13.41 | 1,135,814 | +0.09(+0.68%) |
Mar 21, 2024 | 13.51 | 13.64 | 13.22 | 13.32 | 1,962,594 | -0.05(-0.37%) |
Mar 20, 2024 | 13.01 | 13.60 | 12.90 | 13.37 | 1,713,389 | +0.38(+2.93%) |
Mar 19, 2024 | 12.95 | 13.10 | 12.74 | 12.99 | 2,080,986 | -0.07(-0.54%) |
Mar 18, 2024 | 12.93 | 13.16 | 12.86 | 13.06 | 1,341,365 | +0.04(+0.31%) |
Mar 15, 2024 | 12.75 | 13.07 | 12.68 | 13.02 | 2,725,684 | +0.26(+2.04%) |
Mar 14, 2024 | 12.46 | 12.88 | 12.36 | 12.76 | 1,799,189 | +0.14(+1.11%) |
Mar 13, 2024 | 12.48 | 12.77 | 12.40 | 12.62 | 913,402 | +0.20(+1.61%) |
Mar 12, 2024 | 12.07 | 12.42 | 11.98 | 12.42 | 1,126,542 | +0.09(+0.73%) |
Mar 11, 2024 | 12.21 | 12.44 | 12.09 | 12.33 | 1,222,598 | +0.12(+0.98%) |
Mar 08, 2024 | 12.39 | 12.45 | 12.19 | 12.21 | 1,614,710 | -0.09(-0.73%) |
Mar 07, 2024 | 12.32 | 12.36 | 12.03 | 12.30 | 1,200,869 | +0.14(+1.15%) |
Mar 06, 2024 | 11.97 | 12.34 | 11.93 | 12.16 | 1,638,854 | +0.36(+3.05%) |
Mar 05, 2024 | 11.53 | 11.86 | 11.29 | 11.80 | 3,322,056 | +0.44(+3.87%) |
Mar 04, 2024 | 10.93 | 11.37 | 10.93 | 11.36 | 2,377,731 | +0.53(+4.89%) |